CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.60
0.20
(5.88%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		-0.10 -2.94% 254,400 6,800 0
3.30
3.60
3.40
2 tháng
(2026-04-17) 		-0.50 -13.16% 433,700 13,100 0
3.30
3.80
3.40
3 tháng
(2026-03-18) 		-0.40 -10.81% 1,006,800 12,900 0.0
3.30
4
3.40
6 tháng
(2025-12-18) 		-1.60 -32.65% 2,556,400 10,700 -0.0
3.30
5
3.40
12 tháng
(2025-06-23) 		-2.70 -45% 9,991,800 23,700 0.1
3.30
6.90
3.40
24 tháng
(2024-06-26) 		-3.30 -50% 10,377,487 23,700 0.1
3.30
7.30
3.40
36 tháng
(2023-07-03) 		-4.40 -57.14% 10,760,284 16,190 0.0
3.30
8.90
3.40
60 tháng
(2021-07-12) 		-10.50 -76.09% 20,980,658 14,090 -0.0
3.30
19.50
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2012
2.00
 156,300 1.90 2.00 2.00 0 0 0
05/06/2012
1.90
 241,400 1.81 1.90 1.90 0 0 0
04/06/2012
1.81
 182,400 1.72 1.81 1.81 0 0 0
01/06/2012
1.72
 167,500 1.63 1.72 1.72 0 0 0
31/05/2012
1.63
 820,300 1.54 1.63 1.54 0 0 0
30/05/2012
1.54
 581,400 1.45 1.54 1.45 0 0 0
29/05/2012
1.45
 542,900 1.54 1.54 1.45 0 0 0
28/05/2012
1.54
 482,900 1.63 1.72 1.54 0 10,100 -0.0
25/05/2012
1.63
 583,100 1.54 1.63 1.54 0 0 0
24/05/2012
1.54
 452,900 1.63 1.63 1.54 0 30,000 -0.1
23/05/2012
1.63
 459,200 1.72 1.81 1.63 0 20,000 -0.0
22/05/2012
1.72
 684,700 1.81 1.90 1.72 5,000 0 0.0
21/05/2012
1.81
 442,700 1.72 1.81 1.63 7,000 0 0.0
18/05/2012
1.72
 678,700 1.81 1.81 1.72 700 30,000 -0.1
17/05/2012
1.81
 587,700 1.90 1.90 1.72 0 0 0
16/05/2012
1.90
 682,800 1.90 1.90 1.81 0 0 0
15/05/2012
1.90
 529,600 2.00 2.00 1.90 1,500 0 0.0
14/05/2012
2.00
 918,300 2.00 2.09 1.90 80,000 0 0.2
11/05/2012
2.00
 1,333,200 2.00 2.00 1.81 5,800 0 0.0
10/05/2012
2.00
 914,100 1.90 2.00 1.81 0 0 0
09/05/2012
1.90
 1,097,300 1.90 1.90 1.81 0 0 0
08/05/2012
1.90
 1,479,500 2.09 2.09 1.90 0 0 0
07/05/2012
2.09
 1,437,500 2.00 2.09 1.90 2,600 0 0.0
04/05/2012
2.00
 1,513,700 2.09 2.09 2.00 0 100,000 -0.2
03/05/2012
2.09
 2,653,500 2.18 2.27 2.09 0 100,000 -0.2
02/05/2012
2.18
 166,400 2.09 2.18 2.18 0 0 0
27/04/2012
2.09
 148,200 2.00 2.09 2.09 0 0 0
26/04/2012
2.00
 742,800 1.90 2.00 1.90 0 0 0
25/04/2012
1.90
 4,615,400 1.81 1.90 1.72 101,600 100,000 -0.0
24/04/2012
1.81
 79,500 1.90 1.90 1.81 0 0 0
23/04/2012
1.90
 48,500 2.00 2.00 1.90 100 0 0.0
20/04/2012
2.00
 12,500 2.09 2.09 2.00 0 0 0
19/04/2012
2.09
 28,600 2.18 2.18 2.09 0 0 0
18/04/2012
2.18
 94,600 2.27 2.27 2.18 0 0 0
17/04/2012
2.27
 765,900 2.36 2.36 2.27 1,000 0 0.0
16/04/2012
2.36
 2,000,400 2.45 2.45 2.36 0 19,400 -0.1
13/04/2012
2.45
 1,833,500 2.63 2.63 2.45 0 36,100 -0.1
12/04/2012
2.63
 900,700 2.54 2.63 2.54 500 0 0.0
11/04/2012
2.54
 3,017,500 2.45 2.54 2.36 0 0 0
10/04/2012
2.45
 4,220,500 2.63 2.63 2.45 19,400 77,000 -0.2
09/04/2012
2.63
 875,500 2.54 2.63 2.45 6,400 0 0.0
06/04/2012
2.54
 1,163,500 2.72 2.72 2.54 2,800 0 0.0
05/04/2012
2.72
 2,859,800 2.90 3.08 2.72 1,000 0 0.0
04/04/2012
2.90
 10,939,300 2.72 2.90 2.54 306,000 0 1.0
03/04/2012
2.72
 136,400 2.90 2.90 2.72 0 0 0
30/03/2012
2.90
 19,800 3.08 3.08 2.90 0 0 0
29/03/2012
3.08
 46,300 3.27 3.27 3.08 0 0 0
28/03/2012
3.27
 37,200 3.45 3.45 3.27 0 0 0
27/03/2012
3.45
 136,900 3.63 3.63 3.45 0 0 0
26/03/2012
3.63
 199,500 3.81 3.81 3.63 0 0 0
23/03/2012
3.81
 27,400 4.08 4.08 3.81 0 0 0
22/03/2012
4.08
 12,700 4.35 4.35 4.08 0 0 0
21/03/2012
4.35
 69,600 4.63 4.63 4.35 0 0 0
20/03/2012
4.63
 29,800 4.90 4.90 4.63 0 0 0
19/03/2012
4.90
 56,500 5.17 5.17 4.90 0 0 0
16/03/2012
5.17
 3,176,100 4.99 5.17 4.99 0 5,500 -0.0
15/03/2012
4.99
 1,459,100 4.63 4.99 4.44 0 0 0
14/03/2012
4.63
 730,200 4.72 4.90 4.54 0 200 -0.0
13/03/2012
4.72
 877,300 4.44 4.72 4.44 0 0 0
12/03/2012
4.44
 1,245,100 4.63 4.72 4.44 0 0 0
09/03/2012
4.63
 1,720,000 4.72 4.90 4.54 0 0 0
08/03/2012
4.72
 2,774,800 4.99 4.99 4.72 0 38,000 -0.2
07/03/2012
4.99
 1,544,100 5.17 5.17 4.90 0 0 0
06/03/2012
5.17
 3,036,900 5.17 5.44 4.99 0 0 0
05/03/2012
5.17
 452,100 5.17 5.17 4.99 0 0 0
02/03/2012
5.17
 6,803,100 5.08 5.26 4.81 43,500 0 0.2
01/03/2012
5.08
 1,571,100 5.62 5.62 5.08 0 0 0
29/02/2012
5.62
 1,850,200 5.44 5.71 5.26 0 0 0
28/02/2012
5.44
 4,217,400 5.62 5.80 5.17 0 0 0
27/02/2012
5.62
 2,208,400 5.26 5.62 5.08 0 0 0
24/02/2012
5.26
 2,563,500 5.17 5.35 5.08 0 0 0
23/02/2012
5.17
 1,645,600 4.99 5.17 4.99 0 0 0
22/02/2012
4.99
 2,935,800 4.63 5.08 4.54 0 0 0
21/02/2012
4.63
 3,767,500 4.54 4.81 4.63 0 20,000 -0.1
20/02/2012
4.54
 141,300 4.35 4.54 4.44 0 0 0
17/02/2012
4.35
 1,325,100 4.08 4.35 4.08 0 12,000 -0.1
16/02/2012
4.08
 1,343,400 4.17 4.17 3.90 0 37,000 -0.2
15/02/2012
4.17
 1,626,300 4.54 4.54 4.17 0 0 0
14/02/2012
4.54
 1,816,600 4.54 4.63 4.26 0 0 0
13/02/2012
4.54
 803,100 4.81 4.81 4.54 10,000 0 0.1
10/02/2012
4.81
 1,830,500 5.08 5.08 4.81 0 3,300 -0.0
09/02/2012
5.08
 3,464,500 4.90 5.17 4.90 39,000 35,000 0.0
08/02/2012
4.90
 472,600 4.63 4.90 4.90 0 0 0
07/02/2012
4.63
 1,970,500 4.44 4.63 4.35 0 0 0
06/02/2012
4.44
 1,949,200 4.17 4.44 4.17 5,000 0 0.0
03/02/2012
4.17
 3,262,800 3.90 4.17 4.08 43,300 0 0.2
02/02/2012
3.90
 244,700 3.81 3.90 3.81 0 0 0
01/02/2012
3.81
 908,500 3.81 3.90 3.63 0 0 0
31/01/2012
3.81
 1,393,600 3.72 3.90 3.63 0 0 0
30/01/2012
3.72
 813,700 3.72 3.90 3.63 0 0 0
20/01/2012
3.72
 1,084,200 3.72 3.90 3.72 0 0 0
19/01/2012
3.72
 731,100 3.54 3.72 3.54 0 0 0
18/01/2012
3.54
 454,500 3.45 3.63 3.45 0 0 0
17/01/2012
3.45
 568,700 3.63 3.63 3.45 0 0 0
16/01/2012
3.63
 998,500 3.45 3.63 3.45 0 0 0
13/01/2012
3.45
 578,400 3.36 3.54 3.36 0 0 0
12/01/2012
3.36
 546,600 3.54 3.54 3.36 0 0 0
11/01/2012
3.54
 1,151,600 3.45 3.54 3.45 0 0 0
10/01/2012
3.45
 481,400 3.27 3.45 3.17 0 0 0
09/01/2012
3.27
 1,126,400 3.45 3.45 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |